NovaBridge Biosciences Stock Price History
NASDAQ: NBPHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.40+0.025 (+1.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NBP price history at a glance
The price history for NovaBridge Biosciences (NBP) on this page begins on January 13, 2020, when the stock closed at $12.50; it most recently closed at $1.40 on October 5, 2026. The highest price in this record is $85.40, reached on June 28, 2021; the latest close is 98.4% below that peak. Across the 5 complete calendar years in the table, NBP finished higher in 2 and lower in 3. Its best year was 2025 (+354.3%) and its worst was 2022 (-91.2%).
Over roughly 7 years the share price changed -88.8%, a -27.8% compound annual price return (excluding dividends). In the last 12 months alone, NBP has lost 70.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $85.40
- Date of high
- Jun 28, 2021
- Low since 2020
- $0.595
- Date of low
- Mar 31, 2025
- 52-week high
- $6.79
- 52-week low
- $1.31
- IPO year
- 2020
- Last close
- $1.40
NBP returns
1 week
+2.95%
1 month
-17.94%
3 months
-26.58%
6 months
-40.89%
Year to date
-64.95%
1 year
-70.75%
3 years
+4.10%
5 years
-97.88%
NBP price return, excluding dividends.
NBP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.40 | -67.33% |
| 2025 | 4.27 | +354.26% |
| 2024 | 0.94 | -50.53% |
| 2023 | 1.90 | -54.55% |
| 2022 | 4.18 | -91.18% |
| 2021 | 47.39 | +0.51% |
| 2020* | 47.15 | +277.20% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
NBP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.38 | 1.42 | 1.37 | 1.40 | +1.82% | |
| 1.37 | 1.38 | 1.34 | 1.37 | 0.00% | |
| 1.40 | 1.41 | 1.37 | 1.37 | -2.14% | |
| 1.38 | 1.44 | 1.38 | 1.40 | +2.94% | |
| 1.37 | 1.39 | 1.35 | 1.36 | +0.37% | |
| 1.34 | 1.36 | 1.33 | 1.36 | +1.12% | |
| 1.36 | 1.39 | 1.31 | 1.34 | -1.83% | |
| 1.38 | 1.40 | 1.35 | 1.37 | -0.36% | |
| 1.38 | 1.41 | 1.35 | 1.37 | +0.74% | |
| 1.38 | 1.39 | 1.35 | 1.36 | -1.45% | |
| 1.43 | 1.44 | 1.32 | 1.38 | -4.83% | |
| 1.52 | 1.54 | 1.43 | 1.45 | -5.23% | |
| 1.58 | 1.59 | 1.51 | 1.53 | -3.77% | |
| 1.61 | 1.62 | 1.54 | 1.59 | -1.24% | |
| 1.63 | 1.64 | 1.61 | 1.61 | +0.63% | |
| 1.62 | 1.65 | 1.60 | 1.60 | -1.84% | |
| 1.59 | 1.64 | 1.59 | 1.63 | +3.82% | |
| 1.59 | 1.60 | 1.57 | 1.57 | -1.26% | |
| 1.60 | 1.62 | 1.57 | 1.59 | -1.24% | |
| 1.59 | 1.63 | 1.59 | 1.61 | +1.26% | |
| 1.70 | 1.71 | 1.58 | 1.59 | -5.92% | |
| 1.67 | 1.70 | 1.66 | 1.69 | -0.59% | |
| 1.77 | 1.80 | 1.68 | 1.70 | -4.49% | |
| 1.79 | 1.83 | 1.75 | 1.78 | -1.11% | |
| 1.79 | 1.82 | 1.77 | 1.80 | 0.00% | |
| 1.79 | 1.82 | 1.76 | 1.80 | +0.56% | |
| 1.72 | 1.80 | 1.72 | 1.79 | +3.47% | |
| 1.81 | 1.84 | 1.71 | 1.73 | -4.95% | |
| 1.81 | 1.87 | 1.80 | 1.82 | -1.09% | |
| 1.90 | 1.90 | 1.79 | 1.84 | -2.65% | |
| 1.92 | 1.94 | 1.87 | 1.89 | +1.07% | |
| 1.94 | 1.95 | 1.85 | 1.87 | -3.11% | |
| 1.89 | 1.99 | 1.88 | 1.93 | +2.12% | |
| 2.01 | 2.01 | 1.85 | 1.89 | -5.50% | |
| 1.91 | 2.02 | 1.89 | 2.00 | +4.71% | |
| 1.97 | 1.97 | 1.78 | 1.91 | -3.54% | |
| 1.89 | 1.98 | 1.89 | 1.98 | +4.76% | |
| 1.94 | 1.94 | 1.86 | 1.89 | -2.07% | |
| 1.92 | 2.01 | 1.91 | 1.93 | -1.53% | |
| 1.92 | 1.97 | 1.83 | 1.96 | +3.16% | |
| 1.86 | 1.93 | 1.85 | 1.90 | +1.60% | |
| 1.85 | 1.88 | 1.80 | 1.87 | +1.63% | |
| 1.78 | 1.85 | 1.76 | 1.84 | +3.95% | |
| 1.75 | 1.84 | 1.74 | 1.77 | +1.14% | |
| 1.70 | 1.77 | 1.70 | 1.75 | +2.94% | |
| 1.66 | 1.74 | 1.64 | 1.70 | +3.66% | |
| 1.65 | 1.66 | 1.60 | 1.64 | -0.61% | |
| 1.60 | 1.68 | 1.60 | 1.65 | +2.48% | |
| 1.63 | 1.63 | 1.59 | 1.61 | +0.63% | |
| 1.65 | 1.65 | 1.58 | 1.60 | -2.44% | |
| 1.63 | 1.65 | 1.58 | 1.64 | +1.86% | |
| 1.75 | 1.77 | 1.61 | 1.61 | -8.00% | |
| 1.77 | 1.77 | 1.71 | 1.75 | -1.69% | |
| 1.77 | 1.87 | 1.77 | 1.78 | +0.56% | |
| 1.77 | 1.78 | 1.70 | 1.77 | 0.00% | |
| 1.74 | 1.78 | 1.72 | 1.77 | +1.72% | |
| 1.82 | 1.82 | 1.72 | 1.74 | -4.92% | |
| 1.81 | 1.84 | 1.74 | 1.83 | +2.23% | |
| 1.79 | 1.90 | 1.78 | 1.79 | +0.56% | |
| 1.76 | 1.83 | 1.74 | 1.78 | -0.56% | |
| 1.83 | 1.86 | 1.77 | 1.79 | -3.24% | |
| 1.85 | 1.87 | 1.79 | 1.85 | +2.78% | |
| 1.86 | 1.88 | 1.79 | 1.80 | -3.23% | |
| 1.90 | 1.96 | 1.84 | 1.86 | -2.11% | |
| 1.87 | 1.91 | 1.75 | 1.90 | +2.15% | |
| 1.93 | 2.02 | 1.86 | 1.86 | -3.63% | |
| 2.03 | 2.03 | 1.82 | 1.93 | -4.46% | |
| 2.01 | 2.05 | 1.95 | 2.02 | +0.50% | |
| 2.26 | 2.26 | 1.99 | 2.01 | -6.07% | |
| 2.01 | 2.27 | 2.01 | 2.14 | +7.54% | |
| 1.93 | 2.02 | 1.86 | 1.99 | +2.05% | |
| 1.93 | 2.07 | 1.91 | 1.95 | -1.52% | |
| 1.70 | 2.11 | 1.69 | 1.98 | +20.73% | |
| 1.58 | 1.65 | 1.57 | 1.64 | +2.50% | |
| 1.63 | 1.66 | 1.59 | 1.60 | 0.00% | |
| 1.61 | 1.65 | 1.59 | 1.60 | -0.62% | |
| 1.50 | 1.65 | 1.47 | 1.61 | +5.23% | |
| 1.50 | 1.55 | 1.49 | 1.53 | +2.00% | |
| 1.58 | 1.62 | 1.48 | 1.50 | -4.46% | |
| 1.54 | 1.63 | 1.49 | 1.57 | +3.97% | |
| 1.61 | 1.67 | 1.47 | 1.51 | +2.72% | |
| 1.51 | 1.55 | 1.46 | 1.47 | -1.34% | |
| 1.48 | 1.55 | 1.48 | 1.49 | +1.36% | |
| 1.53 | 1.53 | 1.46 | 1.47 | -3.92% | |
| 1.57 | 1.63 | 1.50 | 1.53 | -3.77% | |
| 1.61 | 1.64 | 1.52 | 1.59 | +1.92% | |
| 1.65 | 1.68 | 1.53 | 1.56 | -5.17% | |
| 1.78 | 1.79 | 1.62 | 1.65 | -8.61% | |
| 1.73 | 1.84 | 1.73 | 1.80 | +2.86% | |
| 1.75 | 1.77 | 1.67 | 1.75 | +2.34% | |
| 1.69 | 1.75 | 1.63 | 1.71 | 0.00% | |
| 1.85 | 1.86 | 1.69 | 1.71 | -7.07% | |
| 1.89 | 1.91 | 1.81 | 1.84 | -1.60% | |
| 1.87 | 1.89 | 1.83 | 1.87 | 0.00% | |
| 1.87 | 1.93 | 1.83 | 1.87 | +0.54% | |
| 1.80 | 1.95 | 1.78 | 1.86 | +5.08% | |
| 1.78 | 1.82 | 1.76 | 1.77 | -0.56% | |
| 1.75 | 1.81 | 1.72 | 1.78 | +1.14% | |
| 1.75 | 1.79 | 1.70 | 1.76 | +4.76% | |
| 1.72 | 1.74 | 1.67 | 1.68 | -1.75% | |
| 1.83 | 1.83 | 1.69 | 1.71 | -6.04% | |
| 1.90 | 1.92 | 1.81 | 1.82 | -5.21% | |
| 2.04 | 2.09 | 1.91 | 1.92 | -6.34% | |
| 2.03 | 2.15 | 2.03 | 2.05 | -0.49% | |
| 2.11 | 2.11 | 2.02 | 2.06 | -1.90% | |
| 2.18 | 2.22 | 2.08 | 2.10 | -4.55% | |
| 2.22 | 2.24 | 2.17 | 2.20 | -0.90% | |
| 2.27 | 2.27 | 2.12 | 2.22 | -1.33% | |
| 2.40 | 2.45 | 2.25 | 2.25 | -5.46% | |
| 2.42 | 2.56 | 2.37 | 2.38 | -0.83% | |
| 2.38 | 2.47 | 2.34 | 2.40 | +0.84% | |
| 2.47 | 2.48 | 2.36 | 2.38 | -3.64% | |
| 2.36 | 2.50 | 2.35 | 2.47 | +5.11% | |
| 2.67 | 2.67 | 2.31 | 2.35 | -1.67% | |
| 2.42 | 2.47 | 2.38 | 2.39 | -1.65% | |
| 2.46 | 2.51 | 2.40 | 2.43 | -0.82% | |
| 2.46 | 2.55 | 2.44 | 2.45 | -0.81% | |
| 2.57 | 2.61 | 2.45 | 2.47 | -4.26% | |
| 2.60 | 2.66 | 2.54 | 2.58 | +0.39% | |
| 2.64 | 2.64 | 2.51 | 2.57 | -3.02% | |
| 2.65 | 2.69 | 2.62 | 2.65 | -1.85% | |
| 2.68 | 2.77 | 2.65 | 2.70 | +1.12% | |
| 2.60 | 2.78 | 2.60 | 2.67 | +2.69% | |
| 2.57 | 2.62 | 2.54 | 2.60 | +2.36% | |
| 2.36 | 2.61 | 2.36 | 2.54 | +5.83% | |
| 2.35 | 2.46 | 2.35 | 2.40 | +1.69% | |
| 2.38 | 2.45 | 2.33 | 2.36 | -2.88% | |
| 2.40 | 2.46 | 2.27 | 2.43 | -0.82% | |
| 2.62 | 2.69 | 2.42 | 2.45 | -1.21% | |
| 2.41 | 2.50 | 2.31 | 2.48 | +2.48% | |
| 2.46 | 2.54 | 2.38 | 2.42 | -0.41% | |
| 2.38 | 2.57 | 2.37 | 2.43 | -1.22% | |
| 2.52 | 2.70 | 2.46 | 2.46 | 0.00% | |
| 2.27 | 2.46 | 2.23 | 2.46 | +9.82% | |
| 2.55 | 2.58 | 2.10 | 2.24 | -11.81% | |
| 2.58 | 2.74 | 2.53 | 2.54 | -0.39% | |
| 2.53 | 2.70 | 2.53 | 2.55 | -3.41% | |
| 2.53 | 2.77 | 2.52 | 2.64 | +4.76% | |
| 2.61 | 2.61 | 2.44 | 2.52 | -4.18% | |
| 2.60 | 2.65 | 2.54 | 2.63 | +2.73% | |
| 2.75 | 2.76 | 2.53 | 2.56 | -4.83% | |
| 2.75 | 2.75 | 2.61 | 2.69 | -4.61% | |
| 2.97 | 3.03 | 2.74 | 2.82 | -2.08% | |
| 2.90 | 3.01 | 2.81 | 2.88 | -0.69% | |
| 3.10 | 3.14 | 2.71 | 2.90 | +2.47% | |
| 2.94 | 3.03 | 2.81 | 2.83 | -3.74% | |
| 3.18 | 3.18 | 2.93 | 2.94 | -8.70% | |
| 3.32 | 3.38 | 3.12 | 3.22 | -0.62% | |
| 3.51 | 3.51 | 3.16 | 3.24 | -7.56% | |
| 3.40 | 3.55 | 3.03 | 3.51 | +0.14% | |
| 3.56 | 3.71 | 3.41 | 3.50 | -3.85% | |
| 3.11 | 3.86 | 3.06 | 3.64 | +17.04% | |
| 3.19 | 3.24 | 3.10 | 3.11 | -2.81% | |
| 3.32 | 3.47 | 3.19 | 3.20 | -7.25% | |
| 3.25 | 3.48 | 3.16 | 3.45 | +5.18% | |
| 3.25 | 3.37 | 3.06 | 3.28 | 0.00% | |
| 3.29 | 3.43 | 3.22 | 3.28 | 0.00% | |
| 3.28 | 3.39 | 3.03 | 3.28 | +0.92% | |
| 3.21 | 3.33 | 3.20 | 3.25 | +1.25% | |
| 3.30 | 3.38 | 3.20 | 3.21 | -2.43% | |
| 3.26 | 3.35 | 3.26 | 3.29 | -0.90% | |
| 3.26 | 3.34 | 3.20 | 3.32 | +0.91% | |
| 3.25 | 3.35 | 3.18 | 3.29 | +2.17% | |
| 3.30 | 3.31 | 3.05 | 3.22 | +0.31% | |
| 3.25 | 3.31 | 3.19 | 3.21 | -0.93% | |
| 3.39 | 3.39 | 3.21 | 3.24 | -4.42% | |
| 3.41 | 3.45 | 3.30 | 3.39 | -0.88% | |
| 3.47 | 3.52 | 3.29 | 3.42 | -1.44% | |
| 3.64 | 3.72 | 3.43 | 3.47 | -6.22% | |
| 3.47 | 3.74 | 3.45 | 3.70 | +11.11% | |
| 3.31 | 3.50 | 3.28 | 3.33 | -2.63% | |
| 3.51 | 3.52 | 3.30 | 3.42 | -1.72% | |
| 3.40 | 3.51 | 3.32 | 3.48 | +1.46% | |
| 3.31 | 3.43 | 3.05 | 3.43 | +3.63% | |
| 3.63 | 3.70 | 3.25 | 3.31 | -10.05% | |
| 3.87 | 3.93 | 3.65 | 3.68 | -4.91% | |
| 4.02 | 4.05 | 3.80 | 3.87 | -2.76% | |
| 3.98 | 4.08 | 3.95 | 3.98 | +0.25% | |
| 4.02 | 4.05 | 3.90 | 3.97 | +2.06% | |
| 3.90 | 4.04 | 3.84 | 3.89 | 0.00% | |
| 3.79 | 4.05 | 3.76 | 3.89 | +2.64% | |
| 3.92 | 4.08 | 3.71 | 3.79 | -3.32% | |
| 3.74 | 4.09 | 3.73 | 3.92 | +5.09% | |
| 3.66 | 3.88 | 3.66 | 3.73 | +1.91% | |
| 3.54 | 3.94 | 3.51 | 3.66 | +3.68% | |
| 3.65 | 3.68 | 3.46 | 3.53 | -3.29% | |
| 3.70 | 3.82 | 3.60 | 3.65 | -1.88% | |
| 3.64 | 3.81 | 3.36 | 3.72 | +0.54% | |
| 3.80 | 3.84 | 3.63 | 3.70 | -2.37% | |
| 3.99 | 3.99 | 3.71 | 3.79 | -5.25% | |
| 4.00 | 4.05 | 3.90 | 4.00 | +3.09% | |
| 5.17 | 5.19 | 3.81 | 3.88 | -11.21% | |
| 4.42 | 4.43 | 4.12 | 4.37 | +2.34% | |
| 4.19 | 4.39 | 4.15 | 4.27 | +7.29% | |
| 3.96 | 4.06 | 3.90 | 3.98 | +0.51% | |
| 4.02 | 4.19 | 3.93 | 3.96 | -1.74% | |
| 4.34 | 4.36 | 3.90 | 4.03 | -7.14% | |
| 4.63 | 4.63 | 4.32 | 4.34 | -6.26% | |
| 4.50 | 4.65 | 4.42 | 4.63 | +2.89% | |
| 4.35 | 4.55 | 4.35 | 4.50 | +2.51% | |
| 4.22 | 4.59 | 4.14 | 4.39 | +4.77% | |
| 3.98 | 4.25 | 3.95 | 4.19 | +5.81% | |
| 4.21 | 4.39 | 3.95 | 3.96 | -4.12% | |
| 4.33 | 4.33 | 4.06 | 4.13 | -1.90% | |
| 4.02 | 4.37 | 4.02 | 4.21 | +3.44% | |
| 4.06 | 4.10 | 3.90 | 4.07 | +2.01% | |
| 3.97 | 4.13 | 3.90 | 3.99 | +1.79% | |
| 4.11 | 4.11 | 3.88 | 3.92 | -4.16% | |
| 4.04 | 4.20 | 3.95 | 4.09 | +1.74% | |
| 3.91 | 4.17 | 3.87 | 4.02 | 0.00% | |
| 4.01 | 4.12 | 3.95 | 4.02 | -3.83% | |
| 4.03 | 4.18 | 3.90 | 4.18 | +4.76% | |
| 3.85 | 4.09 | 3.79 | 3.99 | +3.64% | |
| 3.68 | 3.90 | 3.60 | 3.85 | +4.62% | |
| 3.90 | 3.98 | 3.66 | 3.68 | -4.17% | |
| 3.83 | 3.87 | 3.76 | 3.84 | 0.00% | |
| 3.88 | 4.04 | 3.83 | 3.84 | -0.52% | |
| 3.90 | 4.04 | 3.82 | 3.86 | -1.03% | |
| 4.05 | 4.08 | 3.80 | 3.90 | -2.74% | |
| 4.20 | 4.31 | 4.00 | 4.01 | -5.20% | |
| 4.16 | 4.25 | 4.09 | 4.23 | +0.95% | |
| 4.61 | 4.71 | 4.14 | 4.19 | -7.51% | |
| 4.54 | 4.65 | 4.32 | 4.53 | -0.22% | |
| 4.21 | 4.65 | 4.14 | 4.54 | +3.89% | |
| 4.06 | 4.42 | 3.98 | 4.37 | +5.30% | |
| 4.10 | 4.41 | 4.05 | 4.15 | -0.48% | |
| 4.18 | 4.33 | 4.03 | 4.17 | -1.18% | |
| 4.28 | 4.37 | 4.10 | 4.22 | -0.24% | |
| 4.17 | 4.28 | 4.05 | 4.23 | -1.40% | |
| 4.13 | 4.34 | 4.06 | 4.29 | +7.25% | |
| 4.03 | 4.09 | 3.83 | 4.00 | -4.53% | |
| 4.35 | 4.35 | 4.05 | 4.19 | -1.64% | |
| 4.30 | 4.49 | 3.92 | 4.26 | -0.23% | |
| 4.50 | 4.85 | 4.25 | 4.27 | -9.15% | |
| 5.10 | 5.14 | 4.65 | 4.70 | -5.05% | |
| 4.70 | 5.02 | 4.69 | 4.95 | +8.79% | |
| 4.51 | 4.78 | 4.46 | 4.55 | -1.73% | |
| 4.70 | 4.77 | 4.49 | 4.63 | -0.22% | |
| 4.74 | 4.88 | 4.43 | 4.64 | -1.28% | |
| 4.40 | 4.75 | 4.39 | 4.70 | +11.37% | |
| 4.40 | 4.49 | 4.13 | 4.22 | -3.87% | |
| 4.76 | 4.81 | 4.33 | 4.39 | -8.92% | |
| 5.10 | 5.12 | 4.62 | 4.82 | -6.04% | |
| 5.26 | 5.33 | 4.97 | 5.13 | -1.72% | |
| 5.80 | 5.97 | 5.06 | 5.22 | -9.53% | |
| 6.30 | 6.39 | 4.85 | 5.77 | -12.04% | |
| 6.15 | 6.79 | 5.95 | 6.56 | +7.01% | |
| 6.34 | 6.72 | 6.00 | 6.13 | +1.16% | |
| 5.57 | 6.10 | 5.45 | 6.06 | +4.66% | |
| 4.87 | 6.16 | 4.76 | 5.79 | +21.38% | |
| 4.85 | 4.93 | 4.32 | 4.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NBP chart for longer ranges.